Última Hora: "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.10 (+0.98%) Maxim Integrated - [Ticker: MXIM]Gráfico Maxim Integrated   Noticias Maxim Integrated   Descargar Históricos de Metastock Maxim Integrated  y Otros  Análisis Técnico Maxim Integrated   
Última Transacción55,990Hora de Cotización2018-12-04 - 00:00:00
Variación--1.10 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo57,040Mínimo55,660
Volumen1.934.555Volumen Medio (3m)0
Demanda / Oferta52,400 x 700 - 52,410 x 600Yield
Cierre Anterior57,090PER0,00%
Apertura57,020EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MXIM desde 2000-01-01 hasta 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-2812,37473.30012,4711,8811,8800:00:00
2008-12-0111,811.813.70012,2811,7212,2800:00:00
2008-12-0212,002.726.40012,2011,5912,0000:00:00
2008-12-0312,022.692.10012,3111,4111,4100:00:00
2008-12-0411,501.847.70012,1011,3711,9900:00:00
2008-12-0511,032.832.70011,6010,7711,6000:00:00
2008-12-0811,102.964.20011,4110,7611,4100:00:00
2008-12-0911,893.744.30012,2510,9010,9000:00:00
2008-12-1011,893.219.50012,5911,5011,8000:00:00
2008-12-1112,052.484.20012,3211,4811,4800:00:00
2008-12-1212,824.046.60012,9711,8111,8700:00:00
2008-12-1512,702.642.50012,9712,5412,7500:00:00
2008-12-1612,882.933.30012,9511,7711,9000:00:00
2008-12-1712,383.228.50012,9312,3212,6500:00:00
2008-12-1812,002.402.30012,3311,7912,2500:00:00
2008-12-1912,3110.985.40012,4911,7812,1400:00:00
2008-12-2211,812.314.60012,1911,5412,1900:00:00
2008-12-2311,371.942.10012,6411,1712,1500:00:00
2008-12-2411,37756.70011,4811,1611,3600:00:00
2008-12-2611,29758.90011,4511,1211,4500:00:00
2008-12-2910,982.676.70011,5010,8011,2100:00:00
2008-12-3011,423.740.80011,4410,9711,0800:00:00
2008-12-3111,422.194.00011,5211,1811,4800:00:00
2009-01-0212,283.426.80012,3211,4211,4800:00:00
2009-01-0511,802.452.50012,1711,6912,1500:00:00
2009-01-0612,684.469.30012,7411,6512,0100:00:00
2009-01-0712,232.802.40012,4411,8112,4000:00:00
2009-01-0812,164.387.40012,2111,9212,1800:00:00
2009-01-0912,152.385.40012,3211,9112,3100:00:00
2009-01-1212,123.846.50012,2311,8112,1500:00:00
2009-01-1312,293.830.30012,4911,9912,2100:00:00
2009-01-1411,792.903.40012,1011,7612,0000:00:00
2009-01-1511,842.373.50012,2211,5811,7700:00:00
2009-01-1612,264.114.40012,3311,8811,9500:00:00
2009-01-2011,382.262.90012,3911,3811,9100:00:00
2009-01-2111,692.628.40011,6911,2111,5200:00:00
2009-01-2211,874.929.90012,2611,2511,5100:00:00
2009-01-2312,946.951.70013,1411,6011,6700:00:00
2009-01-2613,376.725.20013,8612,9312,9300:00:00
2009-01-2713,665.441.90013,8413,3113,3100:00:00
2009-01-2813,566.837.00013,6613,1513,2100:00:00
2009-01-2912,875.719.20013,5712,7813,5000:00:00
2009-01-3013,237.959.60013,4212,1512,6000:00:00
2009-02-0212,945.507.10013,2312,6013,0500:00:00
2009-02-0313,443.614.90013,4612,7713,0100:00:00
2009-02-0413,233.652.90013,9213,0613,4400:00:00
2009-02-0513,666.005.80013,7112,8012,8000:00:00
2009-02-0613,873.709.50014,0413,4713,7200:00:00
2009-02-0913,783.684.80013,9813,6513,8900:00:00
2009-02-1013,284.773.10013,8713,2813,8100:00:00
2009-02-1113,193.846.70013,6912,9713,5900:00:00
2009-02-1213,344.088.60013,4612,8813,0900:00:00
2009-02-1313,444.093.00013,7012,9913,3700:00:00
2009-02-1712,823.653.30013,1712,7713,0700:00:00
2009-02-1812,503.777.10012,8112,3012,6300:00:00
2009-02-1912,083.407.60012,7512,0812,6000:00:00
2009-02-2012,233.871.10012,4112,0412,1800:00:00
2009-02-2311,913.337.60012,2811,8812,1900:00:00
2009-02-2412,144.362.90012,2011,9412,0000:00:00
2009-02-2512,015.877.10012,2811,8112,1200:00:00
2009-02-2612,005.766.40012,2511,9412,0900:00:00
2009-02-2712,103.972.50012,4011,9512,2500:00:00
2009-03-0211,504.639.70012,2711,3312,1800:00:00
2009-03-0311,157.542.30011,7411,0111,6500:00:00
2009-03-0411,485.658.80011,7111,1411,2300:00:00
2009-03-0511,333.223.50011,6911,2311,5000:00:00
2009-03-0611,496.310.20011,8611,3111,5800:00:00
2009-03-0911,125.529.00011,8311,1211,5300:00:00
2009-03-1011,784.582.90011,8311,1211,2400:00:00
2009-03-1111,874.290.40012,1811,6911,8000:00:00
2009-03-1212,206.171.50012,4511,7911,8600:00:00
2009-03-1312,499.653.60012,7912,0612,4100:00:00
2009-03-1612,465.536.80012,9012,4012,9000:00:00
2009-03-1712,764.676.80012,8312,4012,4600:00:00
2009-03-1813,146.634.00013,1912,3212,3900:00:00
2009-03-1913,568.263.40013,5713,0913,2000:00:00
2009-03-2013,157.926.50013,8612,9913,6100:00:00
2009-03-2313,797.793.40013,8313,1813,5600:00:00
2009-03-2413,393.686.40013,7913,3713,6300:00:00
2009-03-2513,485.126.40013,8613,1613,4200:00:00
2009-03-2614,118.616.80014,1913,5313,5700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters